date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2024-07-11,16.97,18.1,16.9,17.16,302262,16.97,18.1,16.9,17.16,302262,0.0,1.0
2024-07-12,16.3,17.06,15.92,17.06,340805,16.3,17.06,15.92,17.06,340805,0.0,1.0
2024-07-15,16.33,16.9,16.22,16.5,739589,16.33,16.9,16.22,16.5,739589,0.0,1.0
2024-07-16,16.02,16.42,15.98,16.42,215821,16.02,16.42,15.98,16.42,215821,0.0,1.0
2024-07-17,15.64,16.09,15.56,16.07,800161,15.64,16.09,15.56,16.07,800161,0.0,1.0
2024-07-18,14.51,15.26,14.45,15.0,1125133,14.51,15.26,14.45,15.0,1125133,0.0,1.0
2024-07-19,13.97,14.92,13.89,14.68,436852,13.97,14.92,13.89,14.68,436852,0.0,1.0
2024-07-22,14.2,14.5,13.65,14.08,361324,14.2,14.5,13.65,14.08,361324,0.0,1.0
2024-07-23,12.91,14.33,12.89,14.11,637496,12.91,14.33,12.89,14.11,637496,0.0,1.0
2024-07-24,12.21,13.42,11.95,12.86,1078380,12.21,13.42,11.95,12.86,1078380,0.0,1.0
2024-07-25,12.24,12.695,11.94,12.21,702312,12.24,12.695,11.94,12.21,702312,0.0,1.0
2024-07-26,13.15,13.21,12.22,12.35,644346,13.15,13.21,12.22,12.35,644346,0.0,1.0
2024-07-29,12.66,13.31,12.56,13.22,375056,12.66,13.31,12.56,13.22,375056,0.0,1.0
2024-07-30,12.67,12.83,12.2,12.6,567290,12.67,12.83,12.2,12.6,567290,0.0,1.0
2024-07-31,13.4,13.58,12.69,12.69,456597,13.4,13.58,12.69,12.69,456597,0.0,1.0
2024-08-01,12.66,13.78,12.27,13.5,413213,12.66,13.78,12.27,13.5,413213,0.0,1.0
2024-08-02,11.84,12.41,11.52,12.21,633717,11.84,12.41,11.52,12.21,633717,0.0,1.0
2024-08-05,11.47,11.66,9.972,11.0,715526,11.47,11.66,9.972,11.0,715526,0.0,1.0
2024-08-06,11.84,12.35,11.22,11.45,530367,11.84,12.35,11.22,11.45,530367,0.0,1.0
2024-08-07,11.26,12.14,11.2001,12.0,350957,11.26,12.14,11.2001,12.0,350957,0.0,1.0
2024-08-08,11.79,11.84,11.09,11.36,450832,11.79,11.84,11.09,11.36,450832,0.0,1.0
2024-08-09,13.64,13.99,12.298,12.4,1155525,13.64,13.99,12.298,12.4,1155525,0.0,1.0
2024-08-12,14.19,14.31,13.54,13.54,694003,14.19,14.31,13.54,13.54,694003,0.0,1.0
2024-08-13,15.98,16.045,14.23,14.48,1507663,15.98,16.045,14.23,14.48,1507663,0.0,1.0
2024-08-14,15.95,16.59,15.59,15.96,616057,15.95,16.59,15.59,15.96,616057,0.0,1.0
2024-08-15,17.29,17.3299,15.8481,16.04,1023371,17.29,17.3299,15.8481,16.04,1023371,0.0,1.0
2024-08-16,16.95,17.7,16.785,16.79,557617,16.95,17.7,16.785,16.79,557617,0.0,1.0
2024-08-19,17.07,17.37,16.7763,17.0,388271,17.07,17.37,16.7763,17.0,388271,0.0,1.0
2024-08-20,16.98,17.295,16.64,17.1,366579,16.98,17.295,16.64,17.1,366579,0.0,1.0
2024-08-21,17.51,17.94,17.09,17.09,620014,17.51,17.94,17.09,17.09,620014,0.0,1.0
2024-08-22,20.64,20.86,17.63,17.63,2616511,20.64,20.86,17.63,17.63,2616511,0.0,1.0
2024-08-23,19.98,21.19,19.38,20.64,945650,19.98,21.19,19.38,20.64,945650,0.0,1.0
2024-08-26,20.26,20.5433,19.44,19.99,404256,20.26,20.5433,19.44,19.99,404256,0.0,1.0
2024-08-27,20.18,20.8,19.86,20.0,616606,20.18,20.8,19.86,20.0,616606,0.0,1.0
2024-08-28,18.52,20.1914,18.36,20.0,671959,18.52,20.1914,18.36,20.0,671959,0.0,1.0
2024-08-29,18.06,19.05,17.86,18.65,510734,18.06,19.05,17.86,18.65,510734,0.0,1.0
2024-08-30,18.06,18.61,17.57,18.01,508538,18.06,18.61,17.57,18.01,508538,0.0,1.0
2024-09-03,17.38,18.11,17.02,17.97,477367,17.38,18.11,17.02,17.97,477367,0.0,1.0
2024-09-04,18.01,18.48,17.26,17.26,377170,18.01,18.48,17.26,17.26,377170,0.0,1.0
2024-09-05,17.48,18.34,17.45,18.06,296420,17.48,18.34,17.45,18.06,296420,0.0,1.0
2024-09-06,17.75,18.14,16.63,17.53,1171316,17.75,18.14,16.63,17.53,1171316,0.0,1.0
2024-09-09,16.01,18.25,15.395,17.95,1066799,16.01,18.25,15.395,17.95,1066799,0.0,1.0
2024-09-10,15.98,16.51,15.58,15.84,608545,15.98,16.51,15.58,15.84,608545,0.0,1.0
2024-09-11,15.03,16.17,15.03,16.14,739390,15.03,16.17,15.03,16.14,739390,0.0,1.0
2024-09-12,16.58,16.9,15.85,15.98,872854,16.58,16.9,15.85,15.98,872854,0.0,1.0
2024-09-13,17.16,17.35,16.21,16.21,1071565,17.16,17.35,16.21,16.21,1071565,0.0,1.0
2024-09-16,17.96,18.18,16.87,17.02,1168064,17.96,18.18,16.87,17.02,1168064,0.0,1.0
2024-09-17,18.29,18.475,17.54,17.99,1034320,18.29,18.475,17.54,17.99,1034320,0.0,1.0
2024-09-18,18.24,18.74,17.85,18.5,1455896,18.24,18.74,17.85,18.5,1455896,0.0,1.0
2024-09-19,18.03,18.88,17.39,18.68,1317519,18.03,18.88,17.39,18.68,1317519,0.0,1.0
2024-09-20,18.0,18.11,17.18,17.7,6442531,18.0,18.11,17.18,17.7,6442531,0.0,1.0
2024-09-23,17.22,17.99,17.0,17.52,1095298,17.22,17.99,17.0,17.52,1095298,0.0,1.0
2024-09-24,17.77,17.89,17.0525,17.25,1043084,17.77,17.89,17.0525,17.25,1043084,0.0,1.0
2024-09-25,17.45,17.98,17.35,17.46,381592,17.45,17.98,17.35,17.46,381592,0.0,1.0
2024-09-26,17.01,17.935,17.0,17.4,274353,17.01,17.935,17.0,17.4,274353,0.0,1.0
2024-09-27,17.52,17.63,17.14,17.14,242500,17.52,17.63,17.14,17.14,242500,0.0,1.0
2024-09-30,17.82,17.99,17.455,17.65,261657,17.82,17.99,17.455,17.65,261657,0.0,1.0
2024-10-01,17.46,18.07,17.45,17.85,308334,17.46,18.07,17.45,17.85,308334,0.0,1.0
2024-10-02,17.66,17.9,17.39,17.54,256393,17.66,17.9,17.39,17.54,256393,0.0,1.0
2024-10-03,18.98,19.24,17.7001,17.94,717875,18.98,19.24,17.7001,17.94,717875,0.0,1.0
2024-10-04,20.42,20.62,19.0,19.0,864691,20.42,20.62,19.0,19.0,864691,0.0,1.0
2024-10-07,20.47,20.94,20.0301,20.22,681419,20.47,20.94,20.0301,20.22,681419,0.0,1.0
2024-10-08,20.26,20.54,19.6,20.54,409342,20.26,20.54,19.6,20.54,409342,0.0,1.0
2024-10-09,20.1,20.575,19.69,20.29,584358,20.1,20.575,19.69,20.29,584358,0.0,1.0
2024-10-10,20.23,20.78,19.7,20.5,812470,20.23,20.78,19.7,20.5,812470,0.0,1.0
2024-10-11,20.67,20.8,20.13,20.38,346636,20.67,20.8,20.13,20.38,346636,0.0,1.0
2024-10-14,21.38,21.68,20.4703,20.75,668892,21.38,21.68,20.4703,20.75,668892,0.0,1.0
2024-10-15,21.88,21.985,20.33,20.94,1134332,21.88,21.985,20.33,20.94,1134332,0.0,1.0
2024-10-16,21.93,21.98,21.33,21.33,674046,21.93,21.98,21.33,21.33,674046,0.0,1.0
2024-10-17,21.87,25.2899,21.61,25.07,2351905,21.87,25.2899,21.61,25.07,2351905,0.0,1.0
2024-10-18,20.06,22.47,19.73,22.0,2288536,20.06,22.47,19.73,22.0,2288536,0.0,1.0
2024-10-21,21.15,21.85,20.22,20.49,1040634,21.15,21.85,20.22,20.49,1040634,0.0,1.0
2024-10-22,21.2,21.47,20.835,21.15,470835,21.2,21.47,20.835,21.15,470835,0.0,1.0
2024-10-23,21.07,22.27,21.0,21.2,633671,21.07,22.27,21.0,21.2,633671,0.0,1.0
2024-10-24,21.185,21.29,20.72,20.72,546132,21.185,21.29,20.72,20.72,546132,0.0,1.0
2024-10-25,21.18,21.4,20.83,21.4,422234,21.18,21.4,20.83,21.4,422234,0.0,1.0
2024-10-28,21.41,21.68,20.71,21.0,573551,21.41,21.68,20.71,21.0,573551,0.0,1.0
2024-10-29,20.13,21.5213,20.06,21.18,652100,20.13,21.5213,20.06,21.18,652100,0.0,1.0
2024-10-30,21.21,21.42,20.01,20.11,564344,21.21,21.42,20.01,20.11,564344,0.0,1.0
2024-10-31,21.33,21.54,20.4,21.21,672040,21.33,21.54,20.4,21.21,672040,0.0,1.0
2024-11-01,21.12,21.7,20.78,21.37,611268,21.12,21.7,20.78,21.37,611268,0.0,1.0
2024-11-04,21.03,21.69,20.8449,20.96,420148,21.03,21.69,20.8449,20.96,420148,0.0,1.0
2024-11-05,20.55,21.54,20.49,21.06,421696,20.55,21.54,20.49,21.06,421696,0.0,1.0
2024-11-06,19.6,19.92,18.22,19.46,1175162,19.6,19.92,18.22,19.46,1175162,0.0,1.0
2024-11-07,20.26,20.54,19.72,19.72,909768,20.26,20.54,19.72,19.72,909768,0.0,1.0
2024-11-08,22.24,22.5,18.1801,20.32,1588386,22.24,22.5,18.1801,20.32,1588386,0.0,1.0
2024-11-11,22.25,22.84,21.8,22.2,1248245,22.25,22.84,21.8,22.2,1248245,0.0,1.0
2024-11-12,20.33,22.3,20.15,22.0,1008412,20.33,22.3,20.15,22.0,1008412,0.0,1.0
2024-11-13,19.9,20.48,19.615,20.22,701753,19.9,20.48,19.615,20.22,701753,0.0,1.0
2024-11-14,20.49,20.54,19.63,19.96,397393,20.49,20.54,19.63,19.96,397393,0.0,1.0
2024-11-15,20.92,21.71,20.46,20.53,735939,20.92,21.71,20.46,20.53,735939,0.0,1.0
2024-11-18,20.57,21.215,20.09,21.04,526008,20.57,21.215,20.09,21.04,526008,0.0,1.0
2024-11-19,20.785,21.08,20.4,20.4,471872,20.785,21.08,20.4,20.4,471872,0.0,1.0
2024-11-20,20.81,21.32,20.53,20.66,413925,20.81,21.32,20.53,20.66,413925,0.0,1.0
2024-11-21,21.52,21.63,20.862,20.87,341887,21.52,21.63,20.862,20.87,341887,0.0,1.0
2024-11-22,21.8,22.165,21.22,21.6,585700,21.8,22.165,21.22,21.6,585700,0.0,1.0
2024-11-25,22.16,22.43,21.41,22.0,1786913,22.16,22.43,21.41,22.0,1786913,0.0,1.0
2024-11-26,22.4,22.63,21.98,22.0,437654,22.4,22.63,21.98,22.0,437654,0.0,1.0
2024-11-27,22.4,22.73,22.02,22.46,286642,22.4,22.73,22.02,22.46,286642,0.0,1.0
2024-11-29,22.54,23.25,22.22,22.5,323219,22.54,23.25,22.22,22.5,323219,0.0,1.0
2024-12-02,22.51,22.81,21.83,22.81,654105,22.51,22.81,21.83,22.81,654105,0.0,1.0
2024-12-03,21.92,22.75,20.86,22.6,982127,21.92,22.75,20.86,22.6,982127,0.0,1.0
2024-12-04,22.52,22.6,21.41,21.82,686194,22.52,22.6,21.41,21.82,686194,0.0,1.0
2024-12-05,22.1,23.34,22.02,22.53,793841,22.1,23.34,22.02,22.53,793841,0.0,1.0
2024-12-06,21.87,22.0,21.25,21.87,406970,21.87,22.0,21.25,21.87,406970,0.0,1.0
2024-12-09,21.52,22.05,21.01,21.98,424193,21.52,22.05,21.01,21.98,424193,0.0,1.0
2024-12-10,21.58,22.16,21.44,21.79,705035,21.58,22.16,21.44,21.79,705035,0.0,1.0
2024-12-11,22.28,22.37,21.36,21.67,412449,22.28,22.37,21.36,21.67,412449,0.0,1.0
2024-12-12,21.83,22.4,21.5,22.22,538421,21.83,22.4,21.5,22.22,538421,0.0,1.0
2024-12-13,21.38,22.0,20.555,21.87,699423,21.38,22.0,20.555,21.87,699423,0.0,1.0
2024-12-16,20.18,21.5,20.0,21.45,779531,20.18,21.5,20.0,21.45,779531,0.0,1.0
2024-12-17,21.6,21.64,19.85,20.0,771905,21.6,21.64,19.85,20.0,771905,0.0,1.0
2024-12-18,20.68,22.1847,20.53,21.79,616132,20.68,22.1847,20.53,21.79,616132,0.0,1.0
2024-12-19,20.3,21.11,20.15,21.0,552265,20.3,21.11,20.15,21.0,552265,0.0,1.0
2024-12-20,20.39,21.02,20.2,20.2,2068759,20.39,21.02,20.2,20.2,2068759,0.0,1.0
2024-12-23,19.86,20.9,19.74,20.55,746693,19.86,20.9,19.74,20.55,746693,0.0,1.0
2024-12-24,20.62,21.16,19.32,19.76,574620,20.62,21.16,19.32,19.76,574620,0.0,1.0
2024-12-26,20.6,20.77,20.2,20.37,748347,20.6,20.77,20.2,20.37,748347,0.0,1.0
2024-12-27,21.17,21.41,20.44,20.47,740239,21.17,21.41,20.44,20.47,740239,0.0,1.0
2024-12-30,21.73,21.75,20.6367,21.0,455330,21.73,21.75,20.6367,21.0,455330,0.0,1.0
2024-12-31,22.02,22.19,21.59,21.98,885637,22.02,22.19,21.59,21.98,885637,0.0,1.0
2025-01-02,21.79,22.3908,21.65,22.04,551178,21.79,22.3908,21.65,22.04,551178,0.0,1.0
2025-01-03,23.58,23.72,21.58,21.94,1198719,23.58,23.72,21.58,21.94,1198719,0.0,1.0
2025-01-06,22.44,23.75,22.07,23.58,991090,22.44,23.75,22.07,23.58,991090,0.0,1.0
2025-01-07,21.31,22.24,20.94,22.24,658301,21.31,22.24,20.94,22.24,658301,0.0,1.0
2025-01-08,21.38,21.51,20.61,21.04,487193,21.38,21.51,20.61,21.04,487193,0.0,1.0
2025-01-10,21.75,21.92,21.15,21.53,864925,21.75,21.92,21.15,21.53,864925,0.0,1.0
2025-01-13,22.0,23.2,21.45,22.65,2559574,22.0,23.2,21.45,22.65,2559574,0.0,1.0
2025-01-14,18.96,22.15,18.85,22.11,2904444,18.96,22.15,18.85,22.11,2904444,0.0,1.0
2025-01-15,18.93,19.98,18.85,19.02,1889596,18.93,19.98,18.85,19.02,1889596,0.0,1.0
2025-01-16,18.16,19.6,18.16,18.93,1257437,18.16,19.6,18.16,18.93,1257437,0.0,1.0
2025-01-17,18.4,18.5299,17.09,18.08,2005644,18.4,18.5299,17.09,18.08,2005644,0.0,1.0
2025-01-21,16.04,18.09,15.25,18.09,2714816,16.04,18.09,15.25,18.09,2714816,0.0,1.0
2025-01-22,15.98,16.94,15.74,16.05,1266920,15.98,16.94,15.74,16.05,1266920,0.0,1.0
2025-01-23,16.0,16.27,15.66,16.05,1256337,16.0,16.27,15.66,16.05,1256337,0.0,1.0
2025-01-24,16.68,17.04,15.74,16.07,1222548,16.68,17.04,15.74,16.07,1222548,0.0,1.0
2025-01-27,16.23,16.72,16.03,16.22,758073,16.23,16.72,16.03,16.22,758073,0.0,1.0
2025-01-28,15.01,16.27,14.78,16.2,1765052,15.01,16.27,14.78,16.2,1765052,0.0,1.0
2025-01-29,16.83,17.28,14.8,15.05,2636977,16.83,17.28,14.8,15.05,2636977,0.0,1.0
2025-01-30,16.76,17.02,16.2211,16.91,881001,16.76,17.02,16.2211,16.91,881001,0.0,1.0
2025-01-31,17.71,17.98,16.43,16.9,1226888,17.71,17.98,16.43,16.9,1226888,0.0,1.0
2025-02-03,18.34,18.44,16.9012,17.32,1165320,18.34,18.44,16.9012,17.32,1165320,0.0,1.0
2025-02-04,17.005,17.88,16.0,16.7,1537278,17.005,17.88,16.0,16.7,1537278,0.0,1.0
2025-02-05,16.64,16.875,15.33,16.78,2045959,16.64,16.875,15.33,16.78,2045959,0.0,1.0
2025-02-06,16.51,17.3,16.28,16.85,1026927,16.51,17.3,16.28,16.85,1026927,0.0,1.0
2025-02-07,16.21,16.69,16.1,16.52,734212,16.21,16.69,16.1,16.52,734212,0.0,1.0
2025-02-10,16.16,16.9,16.14,16.3,1095113,16.16,16.9,16.14,16.3,1095113,0.0,1.0
2025-02-11,15.88,16.2978,15.83,16.0,1296227,15.88,16.2978,15.83,16.0,1296227,0.0,1.0
2025-02-12,17.41,19.14,17.21,19.0,3627569,17.41,19.14,17.21,19.0,3627569,0.0,1.0
2025-02-13,16.55,17.49,15.4001,17.36,2010708,16.55,17.49,15.4001,17.36,2010708,0.0,1.0
2025-02-14,16.57,16.95,16.425,16.59,642102,16.57,16.95,16.425,16.59,642102,0.0,1.0
2025-02-18,16.08,16.84,15.85,16.75,1211688,16.08,16.84,15.85,16.75,1211688,0.0,1.0
2025-02-19,15.47,16.22,15.33,16.22,1014230,15.47,16.22,15.33,16.22,1014230,0.0,1.0
2025-02-20,15.5,15.71,14.71,15.49,1246036,15.5,15.71,14.71,15.49,1246036,0.0,1.0
2025-02-21,14.93,15.5,14.48,15.43,1924218,14.93,15.5,14.48,15.43,1924218,0.0,1.0
2025-02-24,14.98,15.45,14.35,14.88,847511,14.98,15.45,14.35,14.88,847511,0.0,1.0
2025-02-25,15.53,15.56,14.44,14.87,1014550,15.53,15.56,14.44,14.87,1014550,0.0,1.0
2025-02-26,15.45,15.73,15.13,15.62,841373,15.45,15.73,15.13,15.62,841373,0.0,1.0
2025-02-27,14.98,15.57,14.94,15.42,1243427,14.98,15.57,14.94,15.42,1243427,0.0,1.0
2025-02-28,14.33,15.25,13.71,14.93,1802038,14.33,15.25,13.71,14.93,1802038,0.0,1.0
2025-03-03,13.46,14.3,13.33,14.3,2126230,13.46,14.3,13.33,14.3,2126230,0.0,1.0
2025-03-04,13.04,13.18,11.89,12.6,2724435,13.04,13.18,11.89,12.6,2724435,0.0,1.0
2025-03-05,12.98,13.02,12.1,12.77,1389345,12.98,13.02,12.1,12.77,1389345,0.0,1.0
2025-03-06,12.45,12.94,12.39,12.9,975156,12.45,12.94,12.39,12.9,975156,0.0,1.0
2025-03-07,11.97,12.77,11.95,12.48,830810,11.97,12.77,11.95,12.48,830810,0.0,1.0
2025-03-10,10.95,11.98,10.88,11.8,1493485,10.95,11.98,10.88,11.8,1493485,0.0,1.0
2025-03-11,10.785,11.25,10.11,10.92,1549618,10.785,11.25,10.11,10.92,1549618,0.0,1.0
2025-03-12,11.14,11.3192,10.55,10.87,998163,11.14,11.3192,10.55,10.87,998163,0.0,1.0
2025-03-13,11.26,11.53,10.955,11.22,1122215,11.26,11.53,10.955,11.22,1122215,0.0,1.0
2025-03-14,12.06,12.11,11.315,11.4,1046791,12.06,12.11,11.315,11.4,1046791,0.0,1.0
2025-03-17,13.19,13.49,12.31,12.73,1544445,13.19,13.49,12.31,12.73,1544445,0.0,1.0
2025-03-18,12.845,13.27,12.84,12.98,697732,12.845,13.27,12.84,12.98,697732,0.0,1.0
2025-03-19,13.22,13.46,12.78,13.06,741449,13.22,13.46,12.78,13.06,741449,0.0,1.0
2025-03-20,13.38,13.51,13.11,13.11,992184,13.38,13.51,13.11,13.11,992184,0.0,1.0
2025-03-21,12.72,13.48,12.57,13.48,3140072,12.72,13.48,12.57,13.48,3140072,0.0,1.0
2025-03-24,12.67,12.99,12.43,12.8,1059762,12.67,12.99,12.43,12.8,1059762,0.0,1.0
2025-03-25,12.23,12.975,12.22,12.69,720403,12.23,12.975,12.22,12.69,720403,0.0,1.0
2025-03-26,12.23,12.75,12.17,12.24,680964,12.23,12.75,12.17,12.24,680964,0.0,1.0
2025-03-27,13.45,13.48,11.914,12.32,1911063,13.45,13.48,11.914,12.32,1911063,0.0,1.0
2025-03-28,13.16,13.56,13.05,13.36,1425518,13.16,13.56,13.05,13.36,1425518,0.0,1.0
2025-03-31,12.68,13.24,12.66,13.01,1104286,12.68,13.24,12.66,13.01,1104286,0.0,1.0
2025-04-01,12.73,13.01,12.06,12.68,1066186,12.73,13.01,12.06,12.68,1066186,0.0,1.0
2025-04-02,13.15,13.46,12.56,12.56,688977,13.15,13.46,12.56,12.56,688977,0.0,1.0
2025-04-03,11.96,12.77,11.265,12.19,1815158,11.96,12.77,11.265,12.19,1815158,0.0,1.0
2025-04-04,9.75,11.16,9.04,11.03,2272359,9.75,11.16,9.04,11.03,2272359,0.0,1.0
2025-04-07,9.83,10.23,8.5,8.78,2205124,9.83,10.23,8.5,8.78,2205124,0.0,1.0
2025-04-08,8.99,10.4,8.5101,10.34,1450272,8.99,10.4,8.5101,10.34,1450272,0.0,1.0
2025-04-09,10.11,10.32,7.68,8.3,4250314,10.11,10.32,7.68,8.3,4250314,0.0,1.0
2025-04-10,9.145,9.835,8.63,9.72,1588790,9.145,9.835,8.63,9.72,1588790,0.0,1.0
2025-04-11,9.915,9.95,8.86,9.07,1276569,9.915,9.95,8.86,9.07,1276569,0.0,1.0
2025-04-14,9.31,10.205,9.29,10.17,825694,9.31,10.205,9.29,10.17,825694,0.0,1.0
2025-04-15,9.45,9.48,9.0601,9.16,1350810,9.45,9.48,9.0601,9.16,1350810,0.0,1.0
2025-04-16,9.415,10.05,9.3,9.52,782058,9.415,10.05,9.3,9.52,782058,0.0,1.0
2025-04-17,9.76,9.945,9.58,9.62,960511,9.76,9.945,9.58,9.62,960511,0.0,1.0
2025-04-21,9.22,9.75,9.17,9.74,618332,9.22,9.75,9.17,9.74,618332,0.0,1.0
2025-04-22,9.55,9.59,8.88,9.29,1025187,9.55,9.59,8.88,9.29,1025187,0.0,1.0
2025-04-23,9.93,10.1448,9.64,9.97,1387841,9.93,10.1448,9.64,9.97,1387841,0.0,1.0
2025-04-24,10.38,10.42,9.875,10.0,797845,10.38,10.42,9.875,10.0,797845,0.0,1.0
2025-04-25,10.48,10.5,9.8108,10.22,804986,10.48,10.5,9.8108,10.22,804986,0.0,1.0
2025-04-28,11.075,11.1,10.625,10.68,802368,11.075,11.1,10.625,10.68,802368,0.0,1.0
2025-04-29,10.86,11.2967,10.75,10.96,648582,10.86,11.2967,10.75,10.96,648582,0.0,1.0
2025-04-30,10.6,10.73,10.14,10.57,1079598,10.6,10.73,10.14,10.57,1079598,0.0,1.0
2025-05-01,10.69,11.08,10.41,10.6,991999,10.69,11.08,10.41,10.6,991999,0.0,1.0
2025-05-02,11.25,11.34,10.64,10.84,976145,11.25,11.34,10.64,10.84,976145,0.0,1.0
2025-05-05,11.1,11.33,10.91,11.14,866835,11.1,11.33,10.91,11.14,866835,0.0,1.0
2025-05-06,11.18,11.39,11.0,11.2,726250,11.18,11.39,11.0,11.2,726250,0.0,1.0
2025-05-07,11.35,11.39,11.015,11.3,768242,11.35,11.39,11.015,11.3,768242,0.0,1.0
2025-05-08,11.87,12.16,11.375,11.4,1329348,11.87,12.16,11.375,11.4,1329348,0.0,1.0
2025-05-09,12.32,12.5,11.8,11.92,1493555,12.32,12.5,11.8,11.92,1493555,0.0,1.0
2025-05-12,13.12,13.4,12.635,12.94,1293737,13.12,13.4,12.635,12.94,1293737,0.0,1.0
2025-05-13,14.0,14.12,13.275,13.42,1504514,14.0,14.12,13.275,13.42,1504514,0.0,1.0
2025-05-14,13.87,13.96,13.58,13.91,1638847,13.87,13.96,13.58,13.91,1638847,0.0,1.0
2025-05-15,13.45,13.7,12.81,13.62,1512963,13.45,13.7,12.81,13.62,1512963,0.0,1.0
2025-05-16,13.73,13.74,13.045,13.29,817252,13.73,13.74,13.045,13.29,817252,0.0,1.0
2025-05-19,13.82,13.99,13.32,13.57,806434,13.82,13.99,13.32,13.57,806434,0.0,1.0
2025-05-20,13.78,13.99,13.5,13.86,617409,13.78,13.99,13.5,13.86,617409,0.0,1.0
2025-05-21,13.81,13.89,13.5,13.78,911884,13.81,13.89,13.5,13.78,911884,0.0,1.0
2025-05-22,14.14,14.31,13.41,13.75,887205,14.14,14.31,13.41,13.75,887205,0.0,1.0
2025-05-23,14.15,14.21,13.71,13.98,1158606,14.15,14.21,13.71,13.98,1158606,0.0,1.0
2025-05-27,14.62,14.64,13.755,14.25,1282601,14.62,14.64,13.755,14.25,1282601,0.0,1.0
2025-05-28,14.52,14.72,14.225,14.72,844135,14.52,14.72,14.225,14.72,844135,0.0,1.0
2025-05-29,14.4,14.83,14.26,14.72,732749,14.4,14.83,14.26,14.72,732749,0.0,1.0
2025-05-30,13.98,14.49,13.87,14.21,1286129,13.98,14.49,13.87,14.21,1286129,0.0,1.0
2025-06-02,13.35,14.1,13.06,14.1,893590,13.35,14.1,13.06,14.1,893590,0.0,1.0
2025-06-03,13.2,13.585,13.14,13.43,760745,13.2,13.585,13.14,13.43,760745,0.0,1.0
2025-06-04,13.23,13.3899,12.7,13.28,624693,13.23,13.3899,12.7,13.28,624693,0.0,1.0
2025-06-05,13.21,13.43,12.965,13.3,546164,13.21,13.43,12.965,13.3,546164,0.0,1.0
2025-06-06,13.44,13.67,13.21,13.45,464729,13.44,13.67,13.21,13.45,464729,0.0,1.0
2025-06-09,13.17,13.47,13.15,13.37,537742,13.17,13.47,13.15,13.37,537742,0.0,1.0
2025-06-10,13.94,14.13,13.195,13.23,747226,13.94,14.13,13.195,13.23,747226,0.0,1.0
2025-06-11,14.15,14.44,13.87,14.15,538037,14.15,14.44,13.87,14.15,538037,0.0,1.0
2025-06-12,14.17,14.3,13.81,14.1,542803,14.17,14.3,13.81,14.1,542803,0.0,1.0
2025-06-13,15.13,15.66,13.95,14.0,2464752,15.13,15.66,13.95,14.0,2464752,0.0,1.0
2025-06-16,16.86,17.0,15.575,15.66,1883481,16.86,17.0,15.575,15.66,1883481,0.0,1.0
2025-06-17,16.875,17.23,16.5,16.69,1030903,16.875,17.23,16.5,16.69,1030903,0.0,1.0
2025-06-18,16.43,16.88,16.15,16.88,1084194,16.43,16.88,16.15,16.88,1084194,0.0,1.0
2025-06-20,16.37,16.71,16.2001,16.66,1582785,16.37,16.71,16.2001,16.66,1582785,0.0,1.0
2025-06-23,15.85,16.445,15.535,16.17,1032752,15.85,16.445,15.535,16.17,1032752,0.0,1.0
2025-06-24,15.79,16.12,15.54,15.88,733976,15.79,16.12,15.54,15.88,733976,0.0,1.0
2025-06-25,15.55,15.97,15.4353,15.715,833645,15.55,15.97,15.4353,15.715,833645,0.0,1.0
2025-06-26,15.61,15.985,15.52,15.54,711184,15.61,15.985,15.52,15.54,711184,0.0,1.0
2025-06-27,15.53,15.79,14.96,15.61,10791590,15.53,15.79,14.96,15.61,10791590,0.0,1.0
2025-06-30,15.755,15.95,15.295,15.51,1061289,15.755,15.95,15.295,15.51,1061289,0.0,1.0
2025-07-01,15.54,16.068,15.52,15.64,868732,15.54,16.068,15.52,15.64,868732,0.0,1.0
2025-07-02,16.34,16.82,15.675,15.81,1282363,16.34,16.82,15.675,15.81,1282363,0.0,1.0
2025-07-03,17.06,17.125,16.2302,16.41,1048786,17.06,17.125,16.2302,16.41,1048786,0.0,1.0
2025-07-07,16.64,17.0999,16.24,16.56,879520,16.64,17.0999,16.24,16.56,879520,0.0,1.0
2025-07-08,16.35,16.89,16.32,16.6,665477,16.35,16.89,16.32,16.6,665477,0.0,1.0
2025-07-09,15.94,16.49,15.63,16.35,586493,15.94,16.49,15.63,16.35,586493,0.0,1.0
2025-07-10,16.63,16.67,15.805,15.85,514978,16.63,16.67,15.805,15.85,514978,0.0,1.0
2025-07-11,16.78,17.04,16.55,16.65,668439,16.78,17.04,16.55,16.65,668439,0.0,1.0
2025-07-14,16.38,16.78,15.94,16.78,1296685,16.38,16.78,15.94,16.78,1296685,0.0,1.0
2025-07-15,16.18,16.49,16.1,16.39,789536,16.18,16.49,16.1,16.39,789536,0.0,1.0
2025-07-16,16.21,16.5,15.3976,16.23,706171,16.21,16.5,15.3976,16.23,706171,0.0,1.0
2025-07-17,16.02,16.38,15.75,16.11,731614,16.02,16.38,15.75,16.11,731614,0.0,1.0
2025-07-18,16.14,16.72,16.1008,16.35,595330,16.14,16.72,16.1008,16.35,595330,0.0,1.0
2025-07-21,16.54,16.945,16.1,16.23,734544,16.54,16.945,16.1,16.23,734544,0.0,1.0
2025-07-22,17.02,17.06,16.385,16.59,681543,17.02,17.06,16.385,16.59,681543,0.0,1.0
2025-07-23,17.1,17.29,16.65,17.17,680271,17.1,17.29,16.65,17.17,680271,0.0,1.0
2025-07-24,17.14,17.265,16.66,17.04,568690,17.14,17.265,16.66,17.04,568690,0.0,1.0
2025-07-25,16.87,17.17,16.43,17.17,542607,16.87,17.17,16.43,17.17,542607,0.0,1.0
2025-07-28,16.81,16.995,16.415,16.85,602173,16.81,16.995,16.415,16.85,602173,0.0,1.0
2025-07-29,16.43,16.88,16.03,16.88,643290,16.43,16.88,16.03,16.88,643290,0.0,1.0
2025-07-30,16.13,16.43,15.72,16.42,621701,16.13,16.43,15.72,16.42,621701,0.0,1.0
2025-07-31,15.94,15.9999,15.38,15.87,842539,15.94,15.9999,15.38,15.87,842539,0.0,1.0
2025-08-01,15.51,15.78,15.03,15.78,640136,15.51,15.78,15.03,15.78,640136,0.0,1.0
2025-08-04,15.3,15.83,15.035,15.53,712187,15.3,15.83,15.035,15.53,712187,0.0,1.0
2025-08-05,15.51,15.74,15.21,15.36,617458,15.51,15.74,15.21,15.36,617458,0.0,1.0
2025-08-06,15.22,15.7,14.72,15.69,1246003,15.22,15.7,14.72,15.69,1246003,0.0,1.0
2025-08-07,14.91,15.47,14.585,15.26,772092,14.91,15.47,14.585,15.26,772092,0.0,1.0
2025-08-08,14.37,15.3825,14.14,14.27,1172113,14.37,15.3825,14.14,14.27,1172113,0.0,1.0
2025-08-11,13.27,14.44,13.01,14.4,1592012,13.27,14.44,13.01,14.4,1592012,0.0,1.0
2025-08-12,14.14,14.275,13.27,13.27,1183345,14.14,14.275,13.27,13.27,1183345,0.0,1.0
2025-08-13,14.29,14.49,13.805,14.06,683916,14.29,14.49,13.805,14.06,683916,0.0,1.0
2025-08-14,13.75,14.14,13.51,14.12,669403,13.75,14.14,13.51,14.12,669403,0.0,1.0
2025-08-15,13.6,14.01,13.485,13.85,773657,13.6,14.01,13.485,13.85,773657,0.0,1.0
2025-08-18,13.23,13.6,13.22,13.58,713868,13.23,13.6,13.22,13.58,713868,0.0,1.0
2025-08-19,13.26,13.35,12.935,13.1,642448,13.26,13.35,12.935,13.1,642448,0.0,1.0
2025-08-20,13.84,14.24,13.185,13.27,896515,13.84,14.24,13.185,13.27,896515,0.0,1.0
2025-08-21,14.835,15.11,13.71,13.79,695066,14.835,15.11,13.71,13.79,695066,0.0,1.0
2025-08-22,15.95,16.34,14.835,14.91,2216676,15.95,16.34,14.835,14.91,2216676,0.0,1.0
2025-08-25,16.4,16.55,15.865,16.0,1336961,16.4,16.55,15.865,16.0,1336961,0.0,1.0
2025-08-26,16.0,16.58,15.35,16.4,1607180,16.0,16.58,15.35,16.4,1607180,0.0,1.0
2025-08-27,16.18,16.43,15.79,15.88,516524,16.18,16.43,15.79,15.88,516524,0.0,1.0
2025-08-28,16.33,16.48,16.05,16.33,459641,16.33,16.48,16.05,16.33,459641,0.0,1.0
2025-08-29,16.3,16.52,16.04,16.31,518291,16.3,16.52,16.04,16.31,518291,0.0,1.0
2025-09-02,16.535,16.54,15.995,16.25,501451,16.535,16.54,15.995,16.25,501451,0.0,1.0
2025-09-03,16.76,16.84,16.13,16.13,646331,16.76,16.84,16.13,16.13,646331,0.0,1.0
2025-09-04,17.04,17.27,16.5619,16.73,533584,17.04,17.27,16.5619,16.73,533584,0.0,1.0
2025-09-05,17.84,17.8937,16.7501,16.93,803267,17.84,17.8937,16.7501,16.93,803267,0.0,1.0
2025-09-08,17.27,17.96,17.16,17.96,742475,17.27,17.96,17.16,17.96,742475,0.0,1.0
2025-09-09,17.77,18.15,17.27,17.27,830270,17.77,18.15,17.27,17.27,830270,0.0,1.0
2025-09-10,17.66,17.95,17.1,17.77,777244,17.66,17.95,17.1,17.77,777244,0.0,1.0
2025-09-11,17.61,17.965,17.41,17.66,632785,17.61,17.965,17.41,17.66,632785,0.0,1.0
2025-09-12,17.39,17.69,17.0875,17.69,702548,17.39,17.69,17.0875,17.69,702548,0.0,1.0
2025-09-15,17.51,17.705,17.08,17.42,528094,17.51,17.705,17.08,17.42,528094,0.0,1.0
2025-09-16,19.26,19.48,17.51,17.68,1772648,19.26,19.48,17.51,17.68,1772648,0.0,1.0
2025-09-17,18.765,19.555,18.2,18.96,1676488,18.765,19.555,18.2,18.96,1676488,0.0,1.0
2025-09-18,18.58,19.05,18.35,19.05,645415,18.58,19.05,18.35,19.05,645415,0.0,1.0
2025-09-19,18.51,18.82,18.18,18.5,1733858,18.51,18.82,18.18,18.5,1733858,0.0,1.0
2025-09-22,18.66,18.82,18.2,18.27,609642,18.66,18.82,18.2,18.27,609642,0.0,1.0
2025-09-23,18.51,19.11,18.41,18.66,814639,18.51,19.11,18.41,18.66,814639,0.0,1.0
2025-09-24,18.51,18.92,18.37,18.66,765045,18.51,18.92,18.37,18.66,765045,0.0,1.0
2025-09-25,18.815,18.86,18.1,18.4,1634732,18.815,18.86,18.1,18.4,1634732,0.0,1.0
2025-09-26,18.75,18.96,18.01,18.45,824046,18.75,18.96,18.01,18.45,824046,0.0,1.0
2025-09-29,18.48,18.66,18.062,18.66,621110,18.48,18.66,18.062,18.66,621110,0.0,1.0
2025-09-30,18.25,18.41,17.93,18.26,542960,18.25,18.41,17.93,18.26,542960,0.0,1.0
2025-10-01,18.42,18.65,17.98,18.11,500428,18.42,18.65,17.98,18.11,500428,0.0,1.0
2025-10-02,18.44,18.5,18.21,18.42,431345,18.44,18.5,18.21,18.42,431345,0.0,1.0
2025-10-03,18.59,18.93,18.315,18.5,591733,18.59,18.93,18.315,18.5,591733,0.0,1.0
2025-10-06,18.23,18.93,18.22,18.67,679490,18.23,18.93,18.22,18.67,679490,0.0,1.0
2025-10-07,18.27,18.37,17.74,18.08,814175,18.27,18.37,17.74,18.08,814175,0.0,1.0
2025-10-08,18.55,18.74,18.175,18.32,511963,18.55,18.74,18.175,18.32,511963,0.0,1.0
2025-10-09,18.18,18.65,18.14,18.58,461685,18.18,18.65,18.14,18.58,461685,0.0,1.0
2025-10-10,17.68,18.69,17.42,17.95,773068,17.68,18.69,17.42,17.95,773068,0.0,1.0
2025-10-13,18.28,18.465,17.45,17.85,604266,18.28,18.465,17.45,17.85,604266,0.0,1.0
2025-10-14,18.62,18.68,17.75,17.81,349588,18.62,18.68,17.75,17.81,349588,0.0,1.0
2025-10-15,18.83,19.305,18.44,18.7,504462,18.83,19.305,18.44,18.7,504462,0.0,1.0
2025-10-16,18.95,19.305,18.33,19.0,671652,18.95,19.305,18.33,19.0,671652,0.0,1.0
2025-10-17,18.19,18.995,18.07,18.79,818914,18.19,18.995,18.07,18.79,818914,0.0,1.0
2025-10-20,18.78,18.81,18.15,18.33,432452,18.78,18.81,18.15,18.33,432452,0.0,1.0
2025-10-21,18.67,18.765,18.15,18.71,404574,18.67,18.765,18.15,18.71,404574,0.0,1.0
2025-10-22,19.64,20.05,18.911,19.14,993348,19.64,20.05,18.911,19.14,993348,0.0,1.0
2025-10-23,19.99,20.58,19.62,19.67,1298734,19.99,20.58,19.62,19.67,1298734,0.0,1.0
2025-10-24,20.1,20.3,19.62,20.17,1064377,20.1,20.3,19.62,20.17,1064377,0.0,1.0
2025-10-27,20.11,20.18,19.71,20.1,720508,20.11,20.18,19.71,20.1,720508,0.0,1.0
2025-10-28,19.9,20.35,19.7301,20.0,393120,19.9,20.35,19.7301,20.0,393120,0.0,1.0
2025-10-29,19.51,20.32,19.24,19.84,606691,19.51,20.32,19.24,19.84,606691,0.0,1.0
2025-10-30,19.4,19.9225,19.2456,19.56,395836,19.4,19.9225,19.2456,19.56,395836,0.0,1.0
2025-10-31,19.56,19.655,18.91,19.32,492269,19.56,19.655,18.91,19.32,492269,0.0,1.0
2025-11-03,20.09,20.38,19.17,19.5,728550,20.09,20.38,19.17,19.5,728550,0.0,1.0
2025-11-04,19.73,20.15,18.92,19.69,890741,19.73,20.15,18.92,19.69,890741,0.0,1.0
2025-11-05,19.49,20.0,19.2,19.76,810978,19.49,20.0,19.2,19.76,810978,0.0,1.0
2025-11-06,19.51,19.82,19.31,19.59,936536,19.51,19.82,19.31,19.59,936536,0.0,1.0
2025-11-07,19.19,22.1,18.37,21.0,2405124,19.19,22.1,18.37,21.0,2405124,0.0,1.0
2025-11-10,19.15,19.9,18.9028,19.28,1215608,19.15,19.9,18.9028,19.28,1215608,0.0,1.0
2025-11-11,19.28,19.7603,19.04,19.19,582105,19.28,19.7603,19.04,19.19,582105,0.0,1.0
2025-11-12,18.93,19.41,18.7665,19.28,815827,18.93,19.41,18.7665,19.28,815827,0.0,1.0
2025-11-13,18.31,19.08,17.91,18.83,1438060,18.31,19.08,17.91,18.83,1438060,0.0,1.0
2025-11-14,18.67,18.9,18.0,18.04,482155,18.67,18.9,18.0,18.04,482155,0.0,1.0
2025-11-17,18.57,18.835,18.21,18.64,748302,18.57,18.835,18.21,18.64,748302,0.0,1.0
2025-11-18,19.08,19.13,18.18,18.3,649907,19.08,19.13,18.18,18.3,649907,0.0,1.0
2025-11-19,18.7,19.0,18.22,18.84,707260,18.7,19.0,18.22,18.84,707260,0.0,1.0
2025-11-20,18.22,19.37,18.15,18.97,583078,18.22,19.37,18.15,18.97,583078,0.0,1.0
2025-11-21,18.65,18.89,17.8501,18.15,802335,18.65,18.89,17.8501,18.15,802335,0.0,1.0
2025-11-24,18.56,18.73,18.145,18.62,538819,18.56,18.73,18.145,18.62,538819,0.0,1.0
2025-11-25,19.04,19.09,18.375,18.58,493604,19.04,19.09,18.375,18.58,493604,0.0,1.0
2025-11-26,19.03,19.275,18.9,18.9,602644,19.03,19.275,18.9,18.9,602644,0.0,1.0